Onward Holdings Co., Ltd. (TYO:8016)
Japan · Delayed Price · Currency is JPY 758.00
+8.00 (1.07%)
Jan 23, 2026, 3:30 PM JST
Onward Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 750.00 | 757.00 | 747.00 | 750.00 | 750.00 | 0.13% | 521,400 |
| Jan 21, 2026 | 754.00 | 757.00 | 746.00 | 749.00 | 749.00 | -1.58% | 694,700 |
| Jan 20, 2026 | 770.00 | 773.00 | 761.00 | 761.00 | 761.00 | -1.68% | 617,700 |
| Jan 19, 2026 | 776.00 | 778.00 | 763.00 | 774.00 | 774.00 | -0.39% | 590,600 |
| Jan 16, 2026 | 785.00 | 786.00 | 774.00 | 777.00 | 777.00 | -0.89% | 580,400 |
| Jan 15, 2026 | 771.00 | 784.00 | 770.00 | 784.00 | 784.00 | 1.69% | 523,000 |
| Jan 14, 2026 | 775.00 | 780.00 | 770.00 | 771.00 | 771.00 | 0.39% | 707,500 |
| Jan 13, 2026 | 770.00 | 772.00 | 755.00 | 768.00 | 768.00 | 1.72% | 999,800 |
| Jan 9, 2026 | 745.00 | 766.00 | 736.00 | 755.00 | 755.00 | 1.21% | 1,534,600 |
| Jan 8, 2026 | 750.00 | 750.00 | 741.00 | 746.00 | 746.00 | -0.53% | 841,300 |
| Jan 7, 2026 | 748.00 | 751.00 | 743.00 | 750.00 | 750.00 | -0.13% | 780,400 |
| Jan 6, 2026 | 737.00 | 752.00 | 736.00 | 751.00 | 751.00 | 2.74% | 705,500 |
| Jan 5, 2026 | 735.00 | 739.00 | 726.00 | 731.00 | 731.00 | -0.54% | 901,000 |
| Dec 30, 2025 | 733.00 | 740.00 | 731.00 | 735.00 | 735.00 | 0.55% | 480,900 |
| Dec 29, 2025 | 729.00 | 740.00 | 728.00 | 731.00 | 731.00 | 0.55% | 797,900 |
| Dec 26, 2025 | 721.00 | 727.00 | 721.00 | 727.00 | 727.00 | 0.69% | 342,800 |
| Dec 25, 2025 | 717.00 | 722.00 | 715.00 | 722.00 | 722.00 | 1.26% | 217,500 |
| Dec 24, 2025 | 720.00 | 720.00 | 712.00 | 713.00 | 713.00 | -0.97% | 245,400 |
| Dec 23, 2025 | 715.00 | 720.00 | 713.00 | 720.00 | 720.00 | 0.70% | 213,100 |
| Dec 22, 2025 | 726.00 | 726.00 | 709.00 | 715.00 | 715.00 | -0.97% | 427,800 |
| Dec 19, 2025 | 720.00 | 725.00 | 717.00 | 722.00 | 722.00 | 0.42% | 400,400 |
| Dec 18, 2025 | 712.00 | 719.00 | 708.00 | 719.00 | 719.00 | 1.27% | 307,100 |
| Dec 17, 2025 | 707.00 | 711.00 | 701.00 | 710.00 | 710.00 | 0.71% | 266,100 |
| Dec 16, 2025 | 713.00 | 713.00 | 705.00 | 705.00 | 705.00 | -0.70% | 279,200 |
| Dec 15, 2025 | 710.00 | 714.00 | 705.00 | 710.00 | 710.00 | 0.42% | 335,200 |
| Dec 12, 2025 | 704.00 | 707.00 | 701.00 | 707.00 | 707.00 | 1.58% | 273,800 |
| Dec 11, 2025 | 708.00 | 708.00 | 696.00 | 696.00 | 696.00 | -1.56% | 317,600 |
| Dec 10, 2025 | 698.00 | 708.00 | 698.00 | 707.00 | 707.00 | 1.29% | 314,600 |
| Dec 9, 2025 | 705.00 | 707.00 | 692.00 | 698.00 | 698.00 | -0.99% | 337,300 |
| Dec 8, 2025 | 697.00 | 708.00 | 697.00 | 705.00 | 705.00 | 1.29% | 457,800 |
| Dec 5, 2025 | 699.00 | 703.00 | 691.00 | 696.00 | 696.00 | -0.85% | 437,400 |
| Dec 4, 2025 | 692.00 | 702.00 | 691.00 | 702.00 | 702.00 | 1.74% | 545,400 |
| Dec 3, 2025 | 690.00 | 692.00 | 683.00 | 690.00 | 690.00 | -0.29% | 432,900 |
| Dec 2, 2025 | 689.00 | 694.00 | 684.00 | 692.00 | 692.00 | 0.58% | 520,600 |
| Dec 1, 2025 | 693.00 | 699.00 | 684.00 | 688.00 | 688.00 | -0.86% | 749,000 |
| Nov 28, 2025 | 700.00 | 701.00 | 688.00 | 694.00 | 694.00 | -0.72% | 668,700 |
| Nov 27, 2025 | 698.00 | 699.00 | 691.00 | 699.00 | 699.00 | 0.87% | 1,355,600 |
| Nov 26, 2025 | 686.00 | 693.00 | 684.00 | 693.00 | 693.00 | 1.17% | 404,300 |
| Nov 25, 2025 | 690.00 | 690.00 | 680.00 | 685.00 | 685.00 | - | 376,000 |
| Nov 21, 2025 | 671.00 | 686.00 | 669.00 | 685.00 | 685.00 | 2.09% | 761,100 |
| Nov 20, 2025 | 670.00 | 675.00 | 667.00 | 671.00 | 671.00 | 1.05% | 370,800 |
| Nov 19, 2025 | 656.00 | 667.00 | 656.00 | 664.00 | 664.00 | 1.22% | 565,900 |
| Nov 18, 2025 | 654.00 | 660.00 | 652.00 | 656.00 | 656.00 | -0.61% | 666,900 |
| Nov 17, 2025 | 666.00 | 668.00 | 658.00 | 660.00 | 660.00 | -1.64% | 694,900 |
| Nov 14, 2025 | 676.00 | 680.00 | 666.00 | 671.00 | 671.00 | -0.74% | 596,700 |
| Nov 13, 2025 | 679.00 | 682.00 | 670.00 | 676.00 | 676.00 | - | 375,200 |
| Nov 12, 2025 | 670.00 | 677.00 | 669.00 | 676.00 | 676.00 | 0.90% | 423,600 |
| Nov 11, 2025 | 670.00 | 670.00 | 664.00 | 670.00 | 670.00 | 0.60% | 345,400 |
| Nov 10, 2025 | 665.00 | 670.00 | 662.00 | 666.00 | 666.00 | 0.91% | 465,400 |
| Nov 7, 2025 | 655.00 | 660.00 | 652.00 | 660.00 | 660.00 | 1.23% | 270,100 |